RTO.L
Rentokil Initial plc
13:27:03
430.7 £
0.0000 (%0.00)
Previous Close: 429.2
Day Low₺426.7
Day High₺432.4
RTO.L: Rentokil Initial plc Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 403.0988
CLOSE 403.1771
Low
LOW 324.1
High
HIGH 470.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 335.2 | 335.8 | 327.5 | 331.3 |
| 01/03/2019 | 331.2 | 333.9 | 324.1 | 324.1 |
| 01/04/2019 | 329.1 | 336.7 | 326.4 | 334.9 |
| 01/07/2019 | 341 | 342.8 | 334.4 | 338.3 |
| 01/08/2019 | 339.6 | 347.6 | 339 | 344.5 |
| 01/09/2019 | 347.9 | 352.15 | 344.6 | 348.9 |
| 01/10/2019 | 351.8 | 355.8 | 348.9 | 354.2 |
| 01/11/2019 | 356.4 | 358.1 | 344.5 | 346.1 |
| 01/14/2019 | 345.5 | 349.2 | 340.8 | 342 |
| 01/15/2019 | 340 | 343.9 | 339.4 | 342.2 |
| 01/16/2019 | 343.2 | 347 | 337.56 | 345.4 |
| 01/17/2019 | 344.1 | 349.6 | 344.1 | 344.1 |
| 01/18/2019 | 345 | 356.5 | 345 | 355.4 |
| 01/21/2019 | 350.5 | 354.7 | 344.8 | 347.9 |
| 01/22/2019 | 343.9 | 352.1 | 341.3 | 349.3 |
| 01/23/2019 | 345.6 | 347.9 | 339.4 | 340.8 |
| 01/24/2019 | 339.7 | 340.8 | 329.1 | 334.1 |
| 01/25/2019 | 331 | 335.3 | 329.7 | 333.8 |
| 01/28/2019 | 331.7 | 335.5 | 331.7 | 332.1 |
| 01/29/2019 | 331.3 | 336.2 | 331.23 | 334 |
| 01/30/2019 | 334 | 337.7 | 332.3 | 334.2 |
| 01/31/2019 | 333.9 | 338.2 | 332.9 | 337 |
| 02/01/2019 | 344.1 | 346.9 | 338.5 | 340.4 |
| 02/04/2019 | 341.4 | 350.1 | 340.7 | 349.5 |
| 02/05/2019 | 352 | 359.7 | 346.1 | 356.4 |
| 02/06/2019 | 356.6 | 361.2 | 354.8 | 357.4 |
| 02/07/2019 | 355.6 | 359.3 | 354.9 | 355 |
| 02/08/2019 | 354.2 | 360.6 | 351.4 | 353.1 |
| 02/11/2019 | 344.4 | 358.2 | 344.4 | 354.7 |
| 02/12/2019 | 354.2 | 355.2 | 349.9 | 352 |
| 02/13/2019 | 352.4 | 354.5 | 350.5 | 351.5 |
| 02/14/2019 | 353.7 | 355.4 | 350.8 | 353.5 |
| 02/15/2019 | 354.9 | 354.9 | 351.6 | 352.5 |
| 02/18/2019 | 353 | 353.9 | 348.9 | 353.9 |
| 02/19/2019 | 354.5 | 354.5 | 344.1 | 344.1 |
| 02/20/2019 | 344.7 | 346.9 | 342.3 | 344.8 |
| 02/21/2019 | 342.9 | 346.3 | 341.3 | 342.2 |
| 02/22/2019 | 342.5 | 345.1 | 341.7 | 342.5 |
| 02/25/2019 | 343.5 | 343.7 | 334.9 | 338.5 |
| 02/26/2019 | 335 | 335.9 | 330.98 | 331.3 |
| 02/27/2019 | 332.1 | 332.4 | 327.9 | 329 |
| 02/28/2019 | 350 | 356.5 | 339.3 | 351 |
| 03/01/2019 | 354.6 | 355.7 | 344.6 | 347.6 |
| 03/04/2019 | 351.4 | 357.4 | 346.9 | 356.7 |
| 03/05/2019 | 357 | 359.9 | 354.5 | 358.7 |
| 03/06/2019 | 358 | 360 | 352.9 | 355.5 |
| 03/07/2019 | 353 | 353.8 | 346.7 | 350.5 |
| 03/08/2019 | 347.5 | 354.3 | 347.3 | 352.5 |
| 03/11/2019 | 352.4 | 357.2 | 351.2 | 353.5 |
| 03/12/2019 | 353 | 353 | 345.2 | 346 |
| 03/13/2019 | 346 | 350.5 | 345.2 | 346 |
| 03/14/2019 | 346 | 347.4 | 343.81 | 345.5 |
| 03/15/2019 | 346 | 347.9 | 345.2 | 346 |
| 03/18/2019 | 349.1 | 351.75 | 345.8 | 350.3 |
| 03/19/2019 | 348.9 | 352.5 | 345.8 | 347 |
| 03/20/2019 | 346.8 | 347.5 | 343.6 | 345.2 |
| 03/21/2019 | 344 | 353.6 | 344 | 352.2 |
| 03/22/2019 | 353 | 353.9 | 346.4 | 346.6 |
| 03/25/2019 | 346.9 | 347 | 343.4 | 347 |
| 03/26/2019 | 348.2 | 348.7 | 344.5 | 346.7 |
| 03/27/2019 | 349.1 | 349.7 | 344.9 | 346.5 |
| 03/28/2019 | 344 | 350.4 | 344 | 347.1 |
| 03/29/2019 | 347.7 | 353.3 | 347.7 | 353.3 |
| 04/01/2019 | 352.9 | 357.4 | 352.9 | 355.5 |
| 04/02/2019 | 358 | 362 | 355.8 | 358.1 |
| 04/03/2019 | 359.8 | 361.2 | 357 | 360.1 |
| 04/04/2019 | 359.8 | 364 | 358.7 | 363.1 |
| 04/05/2019 | 361.1 | 366.6 | 360.5 | 363.8 |
| 04/08/2019 | 362.6 | 368 | 361.6 | 364.9 |
| 04/09/2019 | 366.9 | 367.8 | 365.5 | 366.8 |
| 04/10/2019 | 366.9 | 369.95 | 364.8 | 367.1 |
| 04/11/2019 | 364 | 365.3 | 360.83 | 364.9 |
| 04/12/2019 | 366 | 366 | 362.4 | 364 |
| 04/15/2019 | 365.8 | 367.3 | 363.19 | 366.8 |
| 04/16/2019 | 368.5 | 370.8 | 366.6 | 368 |
| 04/17/2019 | 369.4 | 372.3 | 365.94 | 368.1 |
| 04/18/2019 | 371.6 | 376 | 366.2 | 374.9 |
| 04/23/2019 | 377.4 | 387.1 | 374.9 | 384.4 |
| 04/24/2019 | 385.8 | 389.6 | 385.1 | 388.8 |
| 04/25/2019 | 389.7 | 389.7 | 384.8 | 386.5 |
| 04/26/2019 | 388.2 | 390.9 | 384.4 | 389.7 |
| 04/29/2019 | 391.8 | 392.9 | 386.7 | 387 |
| 04/30/2019 | 387.9 | 391.3 | 387.9 | 390 |
| 05/01/2019 | 393 | 393.8 | 387.8 | 388.2 |
| 05/02/2019 | 387 | 388.5 | 385.2 | 386 |
| 05/03/2019 | 387.3 | 389.7 | 385.5 | 387.6 |
| 05/07/2019 | 390.4 | 391.6 | 385.8 | 385.8 |
| 05/08/2019 | 385.2 | 389.9 | 383.9 | 388 |
| 05/09/2019 | 386.8 | 386.8 | 378.5 | 379.2 |
| 05/10/2019 | 382.3 | 386.8 | 381.8 | 382.5 |
| 05/13/2019 | 382.3 | 384.8 | 379.8 | 381.6 |
| 05/14/2019 | 379.7 | 385.2 | 370.7 | 382.8 |
| 05/15/2019 | 385 | 391 | 384.4 | 384.9 |
| 05/16/2019 | 385.9 | 391.5 | 384.2 | 391.1 |
| 05/17/2019 | 391.3 | 392.5 | 384.5 | 387 |
| 05/20/2019 | 386.6 | 389.4 | 383.9 | 385.7 |
| 05/21/2019 | 386.7 | 390.2 | 382.4 | 383 |
| 05/22/2019 | 385.6 | 389.1 | 383.4 | 385.2 |
| 05/23/2019 | 383.9 | 383.9 | 376.8 | 379.4 |
| 05/24/2019 | 381 | 385.7 | 380 | 380 |
| 05/28/2019 | 381.7 | 385.1 | 372.7 | 374.6 |
| 05/29/2019 | 372.3 | 377.6 | 370.1 | 372.7 |
| 05/30/2019 | 375.6 | 380.3 | 371.9 | 378.4 |
| 05/31/2019 | 376.8 | 378.1 | 373 | 375 |
| 06/03/2019 | 374.2 | 374.8 | 367.2 | 373.3 |
| 06/04/2019 | 373.2 | 373.2 | 365.6 | 370.3 |
| 06/05/2019 | 369.5 | 375.1 | 369.5 | 375.1 |
| 06/06/2019 | 375.7 | 377.7 | 371.7 | 372 |
| 06/07/2019 | 374.2 | 379.3 | 374.1 | 378.5 |
| 06/10/2019 | 381.4 | 383 | 378.8 | 380.8 |
| 06/11/2019 | 381.7 | 384.5 | 379.7 | 383.4 |
| 06/12/2019 | 380.9 | 387.1 | 379.8 | 386.8 |
| 06/13/2019 | 387.4 | 389.2 | 384.1 | 384.5 |
| 06/14/2019 | 385.1 | 389.8 | 383 | 389.8 |
| 06/17/2019 | 390.5 | 392 | 388.65 | 391.2 |
| 06/18/2019 | 391.5 | 398.1 | 390.3 | 396.2 |
| 06/19/2019 | 396.4 | 397.7 | 391.1 | 391.6 |
| 06/20/2019 | 394.4 | 400.6 | 393.5 | 398 |
| 06/21/2019 | 397.8 | 400.7 | 392.9 | 394.2 |
| 06/24/2019 | 394.7 | 402.8 | 394.7 | 401.4 |
| 06/25/2019 | 403.4 | 403.4 | 397.5 | 398.6 |
| 06/26/2019 | 398.9 | 401.3 | 397.2 | 397.3 |
| 06/27/2019 | 400.1 | 400.1 | 392.8 | 394.2 |
| 06/28/2019 | 393.1 | 398.7 | 391.79 | 397.5 |
| 07/01/2019 | 402.3 | 402.9 | 394.4 | 396 |
| 07/02/2019 | 398 | 405.7 | 396.1 | 405.7 |
| 07/03/2019 | 405.9 | 411.5 | 404.4 | 411.5 |
| 07/04/2019 | 411.9 | 412.3 | 409.1 | 410 |
| 07/05/2019 | 410.3 | 411.8 | 404.58 | 408 |
| 07/08/2019 | 407.1 | 410.7 | 405.9 | 409.5 |
| 07/09/2019 | 409.6 | 411.7 | 406.8 | 409.8 |
| 07/10/2019 | 409.5 | 413.4 | 406 | 413.4 |
| 07/11/2019 | 411.1 | 414 | 410.9 | 411.4 |
| 07/12/2019 | 412.5 | 414.6 | 409.6 | 410.6 |
| 07/15/2019 | 409.2 | 418 | 409.2 | 417.7 |
| 07/16/2019 | 416.8 | 421.2 | 416.8 | 419.2 |
| 07/17/2019 | 419.7 | 422.2 | 418.65 | 421.4 |
| 07/18/2019 | 418.6 | 420.6 | 414 | 419 |
| 07/19/2019 | 418.8 | 423.3 | 418.8 | 419.8 |
| 07/22/2019 | 419.4 | 424.6 | 418.2 | 421.2 |
| 07/23/2019 | 421.4 | 429.4 | 421.1 | 424.4 |
| 07/24/2019 | 423.8 | 427.8 | 421.8 | 423.9 |
| 07/25/2019 | 423.6 | 424.1 | 408.1 | 408.6 |
| 07/26/2019 | 408.6 | 414.9 | 408.6 | 411.6 |
| 07/29/2019 | 409.8 | 415.1 | 409.8 | 413.2 |
| 07/30/2019 | 412.2 | 418.8 | 410.7 | 412.2 |
| 07/31/2019 | 416.5 | 435.3 | 413.9 | 435 |
| 08/01/2019 | 436.3 | 447.9 | 432.4 | 447 |
| 08/02/2019 | 440.6 | 442.3 | 436.1 | 438.5 |
| 08/05/2019 | 435.2 | 436.6 | 429.9 | 433.4 |
| 08/06/2019 | 429.2 | 438.9 | 427.5 | 434.9 |
| 08/07/2019 | 433.7 | 445.8 | 433.7 | 442.9 |
| 08/08/2019 | 444.4 | 449.3 | 443.5 | 449.3 |
| 08/09/2019 | 450.9 | 454 | 449.3 | 449.8 |
| 08/12/2019 | 452.1 | 455.9 | 450.6 | 451.3 |
| 08/13/2019 | 449.8 | 453.1 | 445.9 | 451.9 |
| 08/14/2019 | 454.2 | 456.9 | 445.3 | 446.9 |
| 08/15/2019 | 447.7 | 452.2 | 442.1 | 446 |
| 08/16/2019 | 443 | 454.7 | 440.4 | 454.4 |
| 08/19/2019 | 456 | 459.2 | 455.7 | 458.6 |
| 08/20/2019 | 452.9 | 456 | 445.5 | 449.7 |
| 08/21/2019 | 449.4 | 459.5 | 448.8 | 457.7 |
| 08/22/2019 | 457.5 | 461.3 | 447.4 | 447.4 |
| 08/23/2019 | 448.3 | 451.8 | 442.2 | 443.9 |
| 08/27/2019 | 443.8 | 449.7 | 443 | 447.8 |
| 08/28/2019 | 447.9 | 449.4 | 440.6 | 445.6 |
| 08/29/2019 | 446.3 | 453.2 | 445.9 | 449.3 |
| 08/30/2019 | 450.8 | 453.7 | 449 | 450.2 |
| 09/02/2019 | 452 | 461 | 452 | 459.3 |
| 09/03/2019 | 459.4 | 461.4 | 453.8 | 455.2 |
| 09/04/2019 | 455.8 | 459.3 | 452 | 456.9 |
| 09/05/2019 | 460 | 462.7 | 454 | 457.4 |
| 09/06/2019 | 458.5 | 466.7 | 458.5 | 465.3 |
| 09/09/2019 | 467.7 | 468.6 | 446.3 | 448.6 |
| 09/10/2019 | 446 | 446.89 | 426.8 | 435.8 |
| 09/11/2019 | 436.6 | 440.7 | 432.8 | 437.3 |
| 09/12/2019 | 442 | 445.5 | 438.9 | 442.9 |
| 09/13/2019 | 440.9 | 441.8 | 431.7 | 435.9 |
| 09/16/2019 | 430.6 | 434 | 427.7 | 431.7 |
| 09/17/2019 | 431.9 | 444.1 | 428.1 | 443.9 |
| 09/18/2019 | 442.7 | 449.9 | 442.7 | 448.7 |
| 09/19/2019 | 449.7 | 456 | 449.1 | 453.2 |
| 09/20/2019 | 452.4 | 456.9 | 445.8 | 452.3 |
| 09/23/2019 | 451.3 | 454 | 448.9 | 452.9 |
| 09/24/2019 | 455.8 | 458.6 | 447.7 | 458.2 |
| 09/25/2019 | 457.9 | 457.9 | 449.3 | 457 |
| 09/26/2019 | 459 | 468.3 | 457.3 | 462.9 |
| 09/27/2019 | 463.8 | 470.7 | 462.2 | 462.7 |
| 09/30/2019 | 464.7 | 469.2 | 460.5 | 467.8 |
| 10/01/2019 | 470 | 470.3 | 458 | 463.3 |
| 10/02/2019 | 461.6 | 462.71 | 451.9 | 453 |
| 10/03/2019 | 453.7 | 455.8 | 445.68 | 449.6 |
| 10/04/2019 | 449.2 | 457.6 | 449.2 | 455.3 |
| 10/07/2019 | 453 | 461.7 | 453 | 461.7 |
| 10/08/2019 | 464.4 | 465.6 | 457.6 | 457.6 |
| 10/09/2019 | 457 | 462.7 | 456.71 | 457.6 |
| 10/10/2019 | 462.5 | 463.5 | 454.9 | 456.6 |
| 10/11/2019 | 454.1 | 456.3 | 448 | 454.7 |
| 10/14/2019 | 456.1 | 461.1 | 449.7 | 451.7 |
| 10/15/2019 | 453.2 | 455.1 | 448.1 | 450 |
| 10/16/2019 | 447 | 451.7 | 437.3 | 442.2 |
| 10/17/2019 | 455 | 456.9 | 446.5 | 453 |
| 10/18/2019 | 448.5 | 452 | 446.5 | 449.4 |
| 10/21/2019 | 451.2 | 451.2 | 435.8 | 440.5 |
| 10/22/2019 | 443.5 | 450.8 | 439.4 | 445.8 |
| 10/23/2019 | 444.5 | 446.9 | 433.3 | 438 |
| 10/24/2019 | 437.4 | 449 | 437.4 | 444 |
| 10/25/2019 | 443.5 | 445.45 | 440.6 | 442.1 |
| 10/28/2019 | 442.9 | 450.1 | 437 | 447.5 |
| 10/29/2019 | 449.4 | 450 | 443 | 447.9 |
| 10/30/2019 | 445.8 | 455.6 | 445.8 | 454.5 |
| 10/31/2019 | 455.5 | 460.7 | 454.5 | 454.5 |
| 11/01/2019 | 455 | 461.9 | 452.2 | 453.2 |
| 11/04/2019 | 453.3 | 456.6 | 445.4 | 446.8 |
| 11/05/2019 | 444.7 | 445.2 | 434.5 | 438.5 |
| 11/06/2019 | 438.3 | 440.3 | 436 | 438 |
| 11/07/2019 | 441.3 | 441.3 | 434 | 439.3 |
| 11/08/2019 | 436.1 | 441.4 | 436.1 | 437.8 |
| 11/11/2019 | 436 | 439.2 | 431 | 435.7 |
| 11/12/2019 | 437.4 | 439 | 434.2 | 436.2 |
| 11/13/2019 | 435.2 | 445.9 | 435.2 | 444.3 |
| 11/14/2019 | 443.3 | 450.7 | 440.6 | 445.9 |
| 11/15/2019 | 448.6 | 449.6 | 443.7 | 444.3 |
| 11/18/2019 | 443.3 | 447.1 | 441.2 | 441.6 |
| 11/19/2019 | 445 | 454.3 | 442.2 | 445.3 |
| 11/20/2019 | 444.4 | 449 | 438.1 | 442.7 |
| 11/21/2019 | 442.1 | 442.1 | 434.5 | 437.9 |
| 11/22/2019 | 439.9 | 442.6 | 436 | 441.1 |
| 11/25/2019 | 439.5 | 453.9 | 439.5 | 449.2 |
| 11/26/2019 | 452 | 452.5 | 443.9 | 450.3 |
| 11/27/2019 | 454.9 | 456.2 | 445.6 | 449 |
| 11/28/2019 | 449.6 | 449.6 | 445.6 | 447.5 |
| 11/29/2019 | 444 | 449.07 | 444 | 444.9 |
| 12/02/2019 | 443.6 | 448.2 | 439.1 | 440 |
| 12/03/2019 | 438.7 | 441.2 | 434.6 | 435.2 |
| 12/04/2019 | 435.2 | 436.9 | 432.3 | 434.6 |
| 12/05/2019 | 436.1 | 440.6 | 433 | 438.5 |
| 12/06/2019 | 438.6 | 440.88 | 436.95 | 440.4 |
| 12/09/2019 | 437.6 | 440.5 | 429.8 | 429.8 |
| 12/10/2019 | 431.6 | 432.9 | 424.68 | 431.1 |
| 12/11/2019 | 432.6 | 436.2 | 430.6 | 435.5 |
| 12/12/2019 | 437.1 | 440.8 | 434.9 | 434.9 |
| 12/13/2019 | 428 | 434.1 | 418.8 | 426.5 |
| 12/16/2019 | 429 | 447.1 | 425.8 | 442.3 |
| 12/17/2019 | 444.5 | 449.1 | 442 | 447.3 |
| 12/18/2019 | 446.4 | 453.4 | 445.3 | 450.9 |
| 12/19/2019 | 455.4 | 456.5 | 449.5 | 452.9 |
| 12/20/2019 | 454.8 | 461.5 | 453.1 | 458.6 |
| 12/23/2019 | 458.6 | 465.3 | 457.2 | 461.4 |
| 12/24/2019 | 465.2 | 465.2 | 457 | 460.8 |
| 12/27/2019 | 463.6 | 465.1 | 458.9 | 464.8 |
| 12/30/2019 | 464.3 | 464.6 | 454.9 | 455.6 |
| 12/31/2019 | 454.4 | 454.4 | 449.5 | 453 |